KissMeData/001040/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,183200,28801849000,80500,80500,80500,80500,7356
20230906,183100,28801849000,80500,80500,80500,80500,0
20230906,183000,28801849000,80500,80500,80500,80500,0
20230906,182900,28801849000,80500,80500,80500,80500,0
20230906,182800,28801849000,80500,80500,80500,80500,0
20230906,182700,28801849000,80500,80500,80500,80500,0
20230906,182600,28801849000,80500,80500,80500,80500,0
20230906,182500,28801849000,80500,80500,80500,80500,0
20230906,182400,28801849000,80500,80500,80500,80500,0
20230906,182300,28801849000,80500,80500,80500,80500,0
20230906,182200,28801849000,80500,80500,80500,80500,0
20230906,182100,28801849000,80500,80500,80500,80500,0
20230906,182000,28801849000,80500,80500,80500,80500,0
20230906,181900,28801849000,80500,80500,80500,80500,0
20230906,181800,28801849000,80500,80500,80500,80500,0
20230906,181700,28801849000,80500,80500,80500,80500,0
20230906,181600,28801849000,80500,80500,80500,80500,0
20230906,181500,28801849000,80500,80500,80500,80500,0
20230906,181400,28801849000,80500,80500,80500,80500,0
20230906,181300,28801849000,80500,80500,80500,80500,0
20230906,181200,28801849000,80500,80500,80500,80500,0
20230906,181100,28801849000,80500,80500,80500,80500,0
20230906,181000,28801849000,80500,80500,80500,80500,0
20230906,180900,28801849000,80500,80500,80500,80500,0
20230906,180800,28801849000,80500,80500,80500,80500,0
20230906,180700,28801849000,80500,80500,80500,80500,0
20230906,180600,28801849000,80500,80500,80500,80500,0
20230906,180500,28801849000,80500,80500,80500,80500,0
20230906,180400,28801849000,80500,80500,80500,80500,0
20230906,180300,28801849000,80500,80500,80500,80500,0
20230906,180200,28801849000,80500,80500,80500,80500,7356
20230906,180100,28801849000,80500,80500,80500,80500,0
20230906,180000,28801849000,80500,80500,80500,80500,0
20230906,175900,28801849000,80500,80500,80500,80500,0
20230906,175800,28801849000,80500,80500,80500,80500,0
20230906,175700,28801849000,80500,80500,80500,80500,0
20230906,175600,28801849000,80500,80500,80500,80500,0
20230906,175500,28801849000,80500,80500,80500,80500,0
20230906,175400,28801849000,80500,80500,80500,80500,0
20230906,175300,28801849000,80500,80500,80500,80500,0
20230906,175200,28801849000,80500,80500,80500,80500,0
20230906,175100,28801849000,80500,80500,80500,80500,0
20230906,175000,28801849000,80500,80500,80500,80500,0
20230906,174900,28801849000,80500,80500,80500,80500,0
20230906,174800,28801849000,80500,80500,80500,80500,0
20230906,174700,28801849000,80500,80500,80500,80500,0
20230906,174600,28801849000,80500,80500,80500,80500,0
20230906,174500,28801849000,80500,80500,80500,80500,0
20230906,174400,28801849000,80500,80500,80500,80500,0
20230906,174300,28801849000,80500,80500,80500,80500,0
20230906,174200,28801849000,80500,80500,80500,80500,0
20230906,174100,28801849000,80500,80500,80500,80500,0
20230906,174000,28801849000,80500,80500,80500,80500,0
20230906,173900,28801849000,80500,80500,80500,80500,0
20230906,173800,28801849000,80500,80500,80500,80500,0
20230906,173700,28801849000,80500,80500,80500,80500,0
20230906,173600,28801849000,80500,80500,80500,80500,0
20230906,173500,28801849000,80500,80500,80500,80500,0
20230906,173400,28801849000,80500,80500,80500,80500,0
20230906,173300,28801849000,80500,80500,80500,80500,0
20230906,173200,28801849000,80500,80500,80500,80500,7356
20230906,173100,28801849000,80500,80500,80500,80500,0
20230906,173000,28801849000,80500,80500,80500,80500,0
20230906,172900,28801849000,80500,80500,80500,80500,0
20230906,172800,28801849000,80500,80500,80500,80500,0
20230906,172700,28801849000,80500,80500,80500,80500,0
20230906,172600,28801849000,80500,80500,80500,80500,0
20230906,172500,28801849000,80500,80500,80500,80500,0
20230906,172400,28801849000,80500,80500,80500,80500,0
20230906,172300,28801849000,80500,80500,80500,80500,0
20230906,172200,28801849000,80500,80500,80500,80500,0
20230906,172100,28801849000,80500,80500,80500,80500,0
20230906,172000,28801849000,80500,80500,80500,80500,0
20230906,171900,28801849000,80500,80500,80500,80500,0
20230906,171800,28801849000,80500,80500,80500,80500,0
20230906,171700,28801849000,80500,80500,80500,80500,0
20230906,171600,28801849000,80500,80500,80500,80500,0
20230906,171500,28801849000,80500,80500,80500,80500,0
20230906,171400,28801849000,80500,80500,80500,80500,0
20230906,171300,28801849000,80500,80500,80500,80500,0
20230906,171200,28801849000,80500,80500,80500,80500,0
20230906,171100,28801849000,80500,80500,80500,80500,0
20230906,171000,28801849000,80500,80500,80500,80500,0
20230906,170900,28801849000,80500,80500,80500,80500,0
20230906,170800,28801849000,80500,80500,80500,80500,0
20230906,170700,28801849000,80500,80500,80500,80500,0
20230906,170600,28801849000,80500,80500,80500,80500,0
20230906,170500,28801849000,80500,80500,80500,80500,0
20230906,170400,28801849000,80500,80500,80500,80500,0
20230906,170300,28801849000,80500,80500,80500,80500,0
20230906,170200,28801849000,80500,80500,80500,80500,7356
20230906,170100,28801849000,80500,80500,80500,80500,0
20230906,170000,28801849000,80500,80500,80500,80500,0
20230906,165900,28801849000,80500,80500,80500,80500,0
20230906,165800,28801849000,80500,80500,80500,80500,0
20230906,165700,28801849000,80500,80500,80500,80500,0
20230906,165600,28801849000,80500,80500,80500,80500,0
20230906,165500,28801849000,80500,80500,80500,80500,0
20230906,165400,28801849000,80500,80500,80500,80500,0
20230906,165300,28801849000,80500,80500,80500,80500,0
20230906,165200,28801849000,80500,80500,80500,80500,0
20230906,165100,28801849000,80500,80500,80500,80500,0
20230906,165000,28801849000,80500,80500,80500,80500,0
20230906,164900,28801849000,80500,80500,80500,80500,0
20230906,164800,28801849000,80500,80500,80500,80500,0
20230906,164700,28801849000,80500,80500,80500,80500,0
20230906,164600,28801849000,80500,80500,80500,80500,0
20230906,164500,28801849000,80500,80500,80500,80500,0
20230906,164400,28801849000,80500,80500,80500,80500,0
20230906,164300,28801849000,80500,80500,80500,80500,0
20230906,164200,28801849000,80500,80500,80500,80500,0
20230906,164100,28801849000,80500,80500,80500,80500,0
20230906,164000,28801849000,80500,80500,80500,80500,0
20230906,163900,28801849000,80500,80500,80500,80500,0
20230906,163800,28801849000,80500,80500,80500,80500,0
20230906,163700,28801849000,80500,80500,80500,80500,0
20230906,163600,28801849000,80500,80500,80500,80500,0
20230906,163500,28801849000,80500,80500,80500,80500,0
20230906,163400,28801849000,80500,80500,80500,80500,0
20230906,163300,28801849000,80500,80500,80500,80500,0
20230906,163200,28801849000,80500,80500,80500,80500,7356
20230906,163100,28801849000,80500,80500,80500,80500,0
20230906,163000,28801849000,80500,80500,80500,80500,0
20230906,162900,28801849000,80500,80500,80500,80500,0
20230906,162800,28801849000,80500,80500,80500,80500,0
20230906,162700,28801849000,80500,80500,80500,80500,0
20230906,162600,28801849000,80500,80500,80500,80500,0
20230906,162500,28801849000,80500,80500,80500,80500,0
20230906,162400,28801849000,80500,80500,80500,80500,0
20230906,162300,28801849000,80500,80500,80500,80500,0
20230906,162200,28801849000,80500,80500,80500,80500,0
20230906,162100,28801849000,80500,80500,80500,80500,0
20230906,162000,28801849000,80500,80500,80500,80500,0
20230906,161900,28801849000,80500,80500,80500,80500,0
20230906,161800,28801849000,80500,80500,80500,80500,0
20230906,161700,28801849000,80500,80500,80500,80500,0
20230906,161600,28801849000,80500,80500,80500,80500,0
20230906,161500,28801849000,80500,80500,80500,80500,0
20230906,161400,28801849000,80500,80500,80500,80500,0
20230906,161300,28801849000,80500,80500,80500,80500,0
20230906,161200,28801849000,80500,80500,80500,80500,0
20230906,161100,28801849000,80500,80500,80500,80500,0
20230906,161000,28801849000,80500,80500,80500,80500,0
20230906,160900,28801849000,80500,80500,80500,80500,0
20230906,160800,28801849000,80500,80500,80500,80500,0
20230906,160700,28801849000,80500,80500,80500,80500,0
20230906,160600,28801849000,80500,80500,80500,80500,0
20230906,160500,28801849000,80500,80500,80500,80500,0
20230906,160400,28801849000,80500,80500,80500,80500,0
20230906,160300,28801849000,80500,80500,80500,80500,0
20230906,160200,28801849000,80500,80500,80500,80500,7356
20230906,160100,28801849000,80500,80500,80500,80500,0
20230906,160000,28801849000,80500,80500,80500,80500,0
20230906,155900,28801849000,80500,80500,80500,80500,0
20230906,155800,28801849000,80500,80500,80500,80500,0
20230906,155700,28801849000,80500,80500,80500,80500,0
20230906,155600,28801849000,80500,80500,80500,80500,0
20230906,155500,28801849000,80500,80500,80500,80500,0
20230906,155400,28801849000,80500,80500,80500,80500,0
20230906,155300,28801849000,80500,80500,80500,80500,0
20230906,155200,28801849000,80500,80500,80500,80500,0
20230906,155100,28801849000,80500,80500,80500,80500,0
20230906,155000,28801849000,80500,80500,80500,80500,0
20230906,154900,28801849000,80500,80500,80500,80500,0
20230906,154800,28801849000,80500,80500,80500,80500,0
20230906,154700,28801849000,80500,80500,80500,80500,0
20230906,154600,28801849000,80500,80500,80500,80500,0
20230906,154500,28801849000,80500,80500,80500,80500,0
20230906,154400,28801849000,80500,80500,80500,80500,0
20230906,154300,28801849000,80500,80500,80500,80500,0
20230906,154200,28801849000,80500,80500,80500,80500,0
20230906,154100,28801849000,80500,80500,80500,80500,0
20230906,154000,28801849000,80500,80500,80500,80500,0
20230906,153900,28801849000,80500,80500,80500,80500,0
20230906,153800,28801849000,80500,80500,80500,80500,0
20230906,153700,28801849000,80500,80500,80500,80500,0
20230906,153600,28801849000,80500,80500,80500,80500,0
20230906,153500,28801849000,80500,80500,80500,80500,0
20230906,153400,28801849000,80500,80500,80500,80500,0
20230906,153300,28801849000,80500,80500,80500,80500,0
20230906,153200,28801849000,80500,80500,80500,80500,7356
20230906,153100,28801849000,80500,80500,80500,80500,0
20230906,153000,28801849000,80500,80500,80500,80500,7356
20230906,152900,28209691000,80400,80400,80400,80400,0
20230906,152800,28209691000,80400,80400,80400,80400,0
20230906,152700,28209691000,80400,80400,80400,80400,0
20230906,152600,28209691000,80400,80400,80400,80400,0
20230906,152500,28209691000,80400,80400,80400,80400,0
20230906,152400,28209691000,80400,80400,80400,80400,0
20230906,152300,28209691000,80400,80400,80400,80400,0
20230906,152200,28209691000,80400,80400,80400,80400,0
20230906,152100,28209691000,80400,80400,80400,80400,0
20230906,152000,28209691000,80400,80400,80400,80400,0
20230906,151900,28209691000,80400,80800,81100,80400,5857
20230906,151800,27738012900,80800,81200,81200,80800,653
20230906,151700,27685123300,81100,81000,81200,80900,1348
20230906,151600,27575913800,80900,81000,81000,80900,544
20230906,151500,27531866300,81000,81000,81000,80900,343
20230906,151400,27504091200,81000,81000,81000,80900,508
20230906,151300,27462950600,81000,80900,81000,80900,1087
20230906,151200,27374914000,80800,80800,81000,80700,575
20230906,151100,27328398600,80900,80900,81000,80800,717
20230906,151000,27270376400,80900,80900,81000,80800,342
20230906,150900,27242703600,80800,80900,81000,80700,1239
20230906,150800,27142620800,80900,80900,80900,80800,723
20230906,150700,27084154200,80800,81000,81000,80700,456
20230906,150600,27047287900,81000,81000,81000,80800,798
20230906,150500,26982660100,81000,81000,81100,80900,596
20230906,150400,26934392600,81100,80900,81100,80900,687
20230906,150300,26878713900,81000,81000,81000,80800,576
20230906,150200,26832064900,81000,81000,81000,80800,392
20230906,150100,26800323900,81000,80900,81000,80800,412
20230906,150000,26766988100,80900,80900,81000,80800,755
20230906,145900,26705904300,80900,80900,80900,80800,595
20230906,145800,26657770900,80900,80800,80900,80700,645
20230906,145700,26605660900,80800,80900,80900,80800,760
20230906,145600,26544195600,80900,80900,80900,80800,412
20230906,145500,26510871400,80700,80900,80900,80700,742
20230906,145400,26450877100,80900,80900,80900,80600,1530
20230906,145300,26327212000,80900,80900,80900,80800,682
20230906,145200,26272050400,80900,80800,81000,80700,834
20230906,145100,26204609200,80800,80800,80800,80700,1423
20230906,145000,26089730400,80800,81000,81000,80700,475
20230906,144900,26051307100,81000,80900,81000,80800,880
20230906,144800,25980084500,80900,81000,81000,80800,396
20230906,144700,25948033500,80900,80900,81100,80900,777
20230906,144600,25885107600,81000,80900,81000,80800,506
20230906,144500,25844171100,80900,81000,81000,80800,428
20230906,144400,25809520100,81000,80900,81000,80800,686
20230906,144300,25753999000,80900,80900,80900,80800,503
20230906,144200,25713310200,80800,81000,81000,80800,595
20230906,144100,25665131400,81000,81000,81000,80900,583
20230906,144000,25617922100,81000,81000,81100,80900,625
20230906,143900,25567260600,81000,81000,81100,80900,748
20230906,143800,25506660300,81000,81000,81000,80900,450
20230906,143700,25470214400,81000,81000,81000,80900,701
20230906,143600,25413446300,81000,81000,81100,80900,573
20230906,143500,25367020600,81000,81000,81000,80900,653
20230906,143400,25314135200,81000,81000,81000,80900,436
20230906,143300,25278824800,81000,80900,81000,80800,435
20230906,143200,25243603900,80900,80900,80900,80800,460
20230906,143100,25206392100,80900,80900,81000,80900,816
20230906,143000,25140361900,80800,81000,81000,80700,991
20230906,142900,25060173600,81000,80800,81000,80800,1000
20230906,142800,24979203900,80800,80900,81000,80800,794
20230906,142700,24914967400,80900,81000,81000,80800,457
20230906,142600,24877970900,81000,80800,81000,80800,546
20230906,142500,24833765200,81000,80900,81000,80900,840
20230906,142400,24765763400,81000,81100,81100,80900,289
20230906,142300,24742361600,81100,81000,81100,80900,648
20230906,142200,24689872100,81000,81100,81100,80900,473
20230906,142100,24651555500,81100,81100,81100,81000,497
20230906,142000,24611257300,81100,81100,81100,81000,312
20230906,141900,24585958300,81100,81000,81200,80900,483
20230906,141800,24546832900,80900,81000,81000,80900,546
20230906,141700,24502618200,81000,81000,81000,80900,417
20230906,141600,24468846800,81000,81100,81200,81000,1349
20230906,141500,24359491500,81100,81100,81200,81100,322
20230906,141400,24333366200,81200,81200,81200,81100,549
20230906,141300,24288791100,81100,81200,81200,81000,247
20230906,141200,24268752800,81200,81100,81200,81000,610
20230906,141100,24219269300,81100,81100,81100,81000,480
20230906,141000,24180345400,81100,81100,81100,81000,227
20230906,140900,24161936200,81100,81100,81100,81000,771
20230906,140800,24099414100,81100,81100,81200,81000,481
20230906,140700,24060404900,81200,81200,81200,81100,342
20230906,140600,24032635500,81200,81100,81200,81100,573
20230906,140500,23986116300,81100,81200,81200,81100,313
20230906,140400,23960706000,81200,81400,81400,81100,931
20230906,140300,23885014800,81400,81400,81400,81300,345
20230906,140200,23856933000,81400,81300,81400,81300,582
20230906,140100,23809573000,81400,81400,81400,81300,403
20230906,140000,23776774600,81300,81300,81400,81200,411
20230906,135900,23743333800,81300,81300,81300,81100,577
20230906,135800,23696442400,81300,81400,81400,81300,437
20230906,135700,23660875400,81300,81400,81400,81200,715
20230906,135600,23602702100,81400,81400,81400,81300,212
20230906,135500,23585446100,81400,81400,81400,81200,448
20230906,135400,23549015500,81300,81200,81400,81100,743
20230906,135300,23488632400,81400,81200,81400,81100,1348
20230906,135200,23379058500,81200,81200,81300,81200,775
20230906,135100,23316069100,81200,81200,81300,81200,286
20230906,135000,23292828400,81300,81300,81300,81200,465
20230906,134900,23255027600,81300,81200,81300,81000,1091
20230906,134800,23166540100,81200,81300,81300,81200,562
20230906,134700,23120869900,81300,81400,81400,81100,1246
20230906,134600,23019588000,81400,81500,81500,81300,592
20230906,134500,22971380300,81500,81500,81600,81400,1800
20230906,134400,22824674800,81500,81500,81600,81400,424
20230906,134300,22790113400,81500,81600,81600,81400,627
20230906,134200,22738992600,81600,81500,81600,81500,512
20230906,134100,22697235100,81500,81500,81500,81400,417
20230906,134000,22663255000,81500,81500,81500,81400,573
20230906,133900,22616556800,81500,81500,81500,81400,390
20230906,133800,22584775900,81400,81500,81500,81400,562
20230906,133700,22538985200,81500,81400,81500,81300,294
20230906,133600,22515049500,81400,81500,81500,81300,810
20230906,133500,22449124400,81500,81500,81500,81400,628
20230906,133400,22397948700,81400,81600,81600,81400,405
20230906,133300,22364921200,81600,81400,81600,81400,612
20230906,133200,22315022900,81400,81600,81600,81400,408
20230906,133100,22281740000,81600,81400,81600,81400,957
20230906,133000,22203744100,81400,81600,81600,81300,644
20230906,132900,22151260000,81600,81600,81600,81500,325
20230906,132800,22124743100,81600,81400,81600,81400,789
20230906,132700,22060412700,81400,81400,81400,81300,245
20230906,132600,22040473100,81300,81400,81400,81300,526
20230906,132500,21997663100,81400,81500,81500,81300,520
20230906,132400,21955304300,81500,81300,81500,81300,668
20230906,132300,21900924000,81400,81300,81400,81300,444
20230906,132200,21864788000,81400,81500,81500,81300,487
20230906,132100,21825141400,81400,81500,81500,81400,692
20230906,132000,21768757500,81500,81500,81500,81400,527
20230906,131900,21725812500,81500,81500,81500,81400,496
20230906,131800,21685396900,81500,81300,81500,81300,399
20230906,131700,21652914700,81400,81400,81400,81300,264
20230906,131600,21631430600,81400,81400,81400,81300,474
20230906,131500,21592850300,81300,81500,81600,81200,821
20230906,131400,21526036900,81500,81400,81500,81400,512
20230906,131300,21484316400,81500,81500,81500,81400,203
20230906,131200,21467775200,81500,81500,81600,81400,383
20230906,131100,21436535300,81600,81400,81600,81400,603
20230906,131000,21387378300,81300,81500,81500,81300,295
20230906,130900,21363347000,81500,81500,81600,81300,739
20230906,130800,21303161400,81500,81500,81500,81400,234
20230906,130700,21284091400,81300,81400,81500,81300,403
20230906,130600,21251288300,81500,81400,81500,81300,386
20230906,130500,21219854000,81300,81400,81500,81200,534
20230906,130400,21176389300,81400,81400,81400,81200,444
20230906,130300,21140287200,81400,81400,81500,81200,697
20230906,130200,21083593300,81400,81400,81500,81200,364
20230906,130100,21053991000,81300,81400,81600,81300,511
20230906,130000,21012381000,81400,81400,81500,81300,473
20230906,125900,20973873900,81400,81400,81600,81300,459
20230906,125800,20936510800,81300,81400,81400,81300,400
20230906,125700,20903961900,81400,81400,81400,81300,584
20230906,125600,20856427100,81400,81300,81400,81200,283
20230906,125500,20833405500,81300,81300,81300,81200,673
20230906,125400,20778691000,81300,81300,81300,81200,515
20230906,125300,20736824200,81400,81400,81400,81300,220
20230906,125200,20718919100,81400,81400,81500,81400,583
20230906,125100,20671423800,81400,81500,81500,81300,454
20230906,125000,20634445100,81500,81400,81600,81400,524
20230906,124900,20591753500,81400,81500,81500,81300,239
20230906,124800,20572288200,81500,81500,81700,81400,858
20230906,124700,20502360500,81500,81400,81500,81400,191
20230906,124600,20486802500,81400,81300,81400,81300,178
20230906,124500,20472315300,81300,81500,81600,81300,640
20230906,124400,20420121000,81500,81700,81700,81300,612
20230906,124300,20370234100,81700,81700,81700,81600,407
20230906,124200,20336986600,81700,81600,81700,81600,388
20230906,124100,20305307100,81600,81600,81600,81500,398
20230906,124000,20272830800,81600,81500,81600,81500,513
20230906,123900,20230988100,81500,81600,81600,81400,213
20230906,123800,20213620800,81500,81500,81600,81500,588
20230906,123700,20165664400,81400,81400,81500,81300,325
20230906,123600,20139184700,81500,81500,81500,81400,572
20230906,123500,20092577400,81500,81400,81500,81400,287
20230906,123400,20069196400,81400,81400,81400,81300,453
20230906,123300,20032326000,81400,81300,81400,81200,387
20230906,123200,20000861900,81300,81200,81300,81000,2445
20230906,123100,19802523200,81200,81100,81300,81000,2521
20230906,123000,19597912200,81100,81400,81400,81100,1083
20230906,122900,19509982800,81400,81400,81400,81300,327
20230906,122800,19483367900,81400,81500,81500,81300,657
20230906,122700,19429895500,81400,81500,81500,81400,408
20230906,122600,19396652100,81500,81400,81500,81300,487
20230906,122500,19356999100,81400,81500,81500,81400,375
20230906,122400,19326460300,81400,81500,81500,81300,985
20230906,122300,19246235200,81500,81400,81500,81400,298
20230906,122200,19221953200,81500,81500,81500,81400,339
20230906,122100,19194338000,81400,81500,81600,81400,430
20230906,122000,19159280700,81600,81400,81600,81400,614
20230906,121900,19109220500,81400,81500,81500,81400,843
20230906,121800,19040540900,81600,81500,81600,81400,286
20230906,121700,19017215100,81400,81400,81500,81300,550
20230906,121600,18972444400,81400,81300,81400,81300,221
20230906,121500,18954455700,81400,81400,81500,81400,409
20230906,121400,18921138200,81500,81400,81600,81400,773
20230906,121300,18858118500,81500,81500,81500,81400,248
20230906,121200,18837909700,81500,81300,81500,81300,693
20230906,121100,18781459100,81400,81400,81400,81300,290
20230906,121000,18757856600,81400,81300,81400,81300,410
20230906,120900,18724495100,81400,81300,81400,81200,529
20230906,120800,18681465400,81300,81300,81500,81200,329
20230906,120700,18654694300,81300,81500,81500,81200,595
20230906,120600,18606267700,81500,81500,81500,81300,632
20230906,120500,18554818000,81500,81400,81500,81200,484
20230906,120400,18515424700,81400,81500,81600,81400,309
20230906,120300,18490245000,81500,81800,81800,81400,585
20230906,120200,18442492700,81800,81700,81800,81700,460
20230906,120100,18404865000,81800,81800,81800,81700,769
20230906,120000,18341964900,81800,81700,81800,81700,1537
20230906,115900,18216256800,81700,81800,81800,81700,368
20230906,115800,18186178100,81700,81800,81800,81700,362
20230906,115700,18156568900,81800,81800,81800,81700,590
20230906,115600,18108314500,81800,81800,81800,81700,261
20230906,115500,18086967700,81800,81700,81800,81600,1205
20230906,115400,17988508700,81700,81600,81800,81500,493
20230906,115300,17948276900,81600,81600,81700,81500,650
20230906,115200,17895218200,81500,81500,81600,81300,214
20230906,115100,17877779700,81500,81500,81600,81400,409
20230906,115000,17844454500,81500,81700,81700,81500,960
20230906,114900,17766118300,81700,81700,81700,81600,275
20230906,114800,17743655600,81600,81700,81700,81600,526
20230906,114700,17700691700,81700,81600,81700,81500,390
20230906,114600,17668849100,81600,81600,81700,81500,567
20230906,114500,17622584000,81600,81600,81600,81600,175
20230906,114400,17608304000,81600,81500,81600,81500,416
20230906,114300,17574371300,81600,81600,81600,81500,739
20230906,114200,17514118200,81600,81600,81600,81500,109
20230906,114100,17505224300,81500,81500,81700,81400,684
20230906,114000,17449419200,81500,81500,81700,81500,284
20230906,113900,17426255700,81500,81600,81700,81500,490
20230906,113800,17386276600,81600,81500,81600,81500,441
20230906,113700,17350298300,81500,81700,81700,81400,346
20230906,113600,17322052100,81700,81700,81700,81400,649
20230906,113500,17269082200,81600,81700,81700,81400,306
20230906,113400,17244107200,81600,81600,81800,81500,749
20230906,113300,17182962300,81600,81700,81700,81500,442
20230906,113200,17146872600,81700,81700,81700,81600,213
20230906,113100,17129472800,81700,81700,81700,81600,674
20230906,113000,17074414000,81700,81500,81700,81500,434
20230906,112900,17039000800,81500,81500,81700,81400,651
20230906,112800,16985890700,81600,81400,81600,81400,271
20230906,112700,16963796400,81500,81500,81500,81400,316
20230906,112600,16938045700,81500,81600,81600,81400,812
20230906,112500,16871879700,81600,81600,81600,81500,268
20230906,112400,16850016600,81500,81600,81600,81500,618
20230906,112300,16799603600,81600,81500,81600,81500,316
20230906,112200,16773824000,81500,81400,81600,81400,431
20230906,112100,16738715800,81400,81500,81500,81300,393
20230906,112000,16706726500,81400,81400,81600,81400,346
20230906,111900,16678516300,81600,81600,81800,81400,1274
20230906,111800,16574650900,81800,81700,81800,81600,341
20230906,111700,16546798800,81700,81700,81800,81600,614
20230906,111600,16496626800,81700,81700,81700,81600,440
20230906,111500,16460684400,81800,81800,81800,81600,309
20230906,111400,16435435100,81800,81800,81800,81600,962
20230906,111300,16356828300,81800,81900,81900,81700,361
20230906,111200,16327301100,81900,81800,81900,81700,617
20230906,111100,16276821800,81800,81800,81900,81700,249
20230906,111000,16256450800,81800,81900,82000,81700,755
20230906,110900,16194637600,81900,81900,81900,81800,483
20230906,110800,16155080300,81800,81800,81900,81700,370
20230906,110700,16124797800,81900,81800,81900,81700,627
20230906,110600,16073501200,81800,81800,81800,81700,693
20230906,110500,16016841500,81800,81700,81800,81700,856
20230906,110400,15946871000,81700,82000,82000,81700,849
20230906,110300,15877367800,81800,81800,82000,81700,766
20230906,110200,15814666600,81800,81800,81800,81700,510
20230906,110100,15772958200,81800,81800,81800,81600,513
20230906,110000,15731026200,81700,81600,81800,81500,645
20230906,105900,15678343000,81700,81600,81700,81600,458
20230906,105800,15640951400,81600,81700,81700,81600,782
20230906,105700,15577095000,81700,81900,81900,81600,359
20230906,105600,15547738700,81900,81800,81900,81700,485
20230906,105500,15508060500,81800,81700,81900,81600,537
20230906,105400,15464141400,81700,82000,82000,81400,1231
20230906,105300,15363398700,81500,81600,82000,81500,823
20230906,105200,15296138100,81600,81300,81600,81300,638
20230906,105100,15244184000,81200,81800,81800,81200,3507
20230906,105000,14958476700,81800,82000,82000,81700,599
20230906,104900,14909450300,82000,81900,82000,81900,463
20230906,104800,14871526300,81900,81900,81900,81800,468
20230906,104700,14833197300,81900,81900,81900,81800,616
20230906,104600,14782760600,81900,81800,81900,81800,549
20230906,104500,14737836500,81800,81800,81800,81700,702
20230906,104400,14680451300,81800,81600,81800,81500,2727
20230906,104300,14457848300,81600,81400,81600,81400,1399
20230906,104200,14343770800,81500,81400,81500,81400,602
20230906,104100,14294723400,81500,81400,81500,81400,454
20230906,104000,14257732800,81500,81500,81500,81400,517
20230906,103900,14215614700,81500,81400,81500,81400,516
20230906,103800,14173583200,81400,81500,81500,81400,528
20230906,103700,14130593000,81600,81600,81600,81500,397
20230906,103600,14098216900,81600,81600,81600,81500,621
20230906,103500,14047543400,81600,81600,81600,81500,432
20230906,103400,14012296100,81600,81600,81700,81500,566
20230906,103300,13966102900,81600,81800,81900,81500,820
20230906,103200,13899109900,81800,81900,82000,81800,656
20230906,103100,13845377000,82000,81900,82000,81800,328
20230906,103000,13818512500,81900,81500,82000,81500,2809
20230906,102900,13588951900,81600,81600,81600,81500,501
20230906,102800,13548073800,81600,81600,81600,81500,586
20230906,102700,13500276400,81600,81200,81600,81200,1677
20230906,102600,13363709200,81300,81200,81300,81100,1041
20230906,102500,13279160800,81200,81200,81200,81100,377
20230906,102400,13248549000,81200,81300,81300,81200,566
20230906,102300,13202581900,81200,81400,81400,81200,1067
20230906,102200,13115883100,81400,81400,81400,81300,534
20230906,102100,13072433200,81400,81300,81500,81300,528
20230906,102000,13029450000,81400,81400,81500,81300,446
20230906,101900,12993137200,81400,81500,81500,81300,449
20230906,101800,12956555600,81500,81600,81600,81300,477
20230906,101700,12917666400,81600,81400,81600,81300,623
20230906,101600,12866916500,81400,81700,81700,81300,934
20230906,101500,12790801000,81700,81500,81700,81500,624
20230906,101400,12739885700,81500,81700,81700,81500,1284
20230906,101300,12635117000,81700,81700,81700,81600,561
20230906,101200,12589285400,81700,81800,81800,81600,841
20230906,101100,12520541000,81800,81900,81900,81800,438
20230906,101000,12484691800,81900,82100,82100,81900,951
20230906,100900,12406678700,82100,82100,82100,82000,818
20230906,100800,12339529000,82100,82200,82200,82000,1678
20230906,100700,12201751200,82200,82200,82200,82100,1137
20230906,100600,12108309700,82200,82000,82200,81900,1199
20230906,100500,12009913900,82000,81600,82000,81600,1169
20230906,100400,11914157400,81800,81600,81800,81500,843
20230906,100300,11845308100,81700,81900,81900,81600,1669
20230906,100200,11708879200,81900,82000,82000,81800,1798
20230906,100100,11561616800,82100,82500,82500,82000,2268
20230906,100000,11375096300,82500,82600,82600,82500,1427
20230906,095900,11257239000,82600,82400,82600,82400,3554
20230906,095800,10964099800,82500,82300,82500,82200,2474
20230906,095700,10760346300,82300,82400,82400,82200,2213
20230906,095600,10578167500,82300,82200,82400,82100,1584
20230906,095500,10447766500,82200,82500,82500,82100,1531
20230906,095400,10321811400,82500,82500,82600,82400,2064
20230906,095300,10151594600,82500,82500,82500,82400,2082
20230906,095200,9979885600,82500,82500,82600,82300,3145
20230906,095100,9720495400,82500,82200,82500,82100,5498
20230906,095000,9267577800,82200,82000,82200,81900,2101
20230906,094900,9095122000,81900,82100,82200,81900,3737
20230906,094800,8788520400,82100,81900,82100,81800,9541
20230906,094700,8006417000,81900,81800,81900,81700,2754
20230906,094600,7781145100,81700,81700,81800,81600,1965
20230906,094500,7620550400,81700,81600,81700,81600,2960
20230906,094400,7378870500,81500,81400,81500,81400,3207
20230906,094300,7117571500,81400,81400,81500,81300,1096
20230906,094200,7028345500,81300,81300,81400,81300,4441
20230906,094100,6667026300,81400,81300,81400,81300,2201
20230906,094000,6487969000,81300,81200,81300,81100,1215
20230906,093900,6389238900,81200,81100,81300,81100,1444
20230906,093800,6272014900,81000,81100,81100,80900,2241
20230906,093700,6090454100,81000,81000,81200,81000,858
20230906,093600,6020906000,81000,81600,81600,81000,1841
20230906,093500,5871129600,81600,81600,81700,81500,2243
20230906,093400,5688031200,81600,81400,81700,81300,5129
20230906,093300,5269856500,81400,81200,81400,81200,741
20230906,093200,5209599000,81200,81300,81400,81200,2338
20230906,093100,5019412800,81200,80800,81300,80800,1099
20230906,093000,4930386100,80800,80800,81000,80800,858
20230906,092900,4861017200,80800,80700,80800,80700,431
20230906,092800,4826205500,80700,80600,80800,80600,812
20230906,092700,4760665800,80600,80700,80800,80500,568
20230906,092600,4714848400,80600,80600,80700,80500,1135
20230906,092500,4623349200,80600,81000,81000,80400,2200
20230906,092400,4445716000,81000,81300,81300,81000,1956
20230906,092300,4286981700,81200,81400,81700,81200,4102
20230906,092200,3952822700,81400,81400,81500,81200,3905
20230906,092100,3635035100,81400,81700,81800,81200,3150
20230906,092000,3378235100,81700,81400,81800,80900,7102
20230906,091900,2800060900,81300,81300,81500,81300,2991
20230906,091800,2556684400,81300,80800,81300,80700,2281
20230906,091700,2371888200,80800,80500,80800,80500,1122
20230906,091600,2281453400,80500,80200,80500,80200,1028
20230906,091500,2198805400,80300,80500,80500,80200,1172
20230906,091400,2104715300,80500,80300,80600,80000,4333
20230906,091300,1756488400,80400,80400,80500,80300,1671
20230906,091200,1622073100,80300,80300,80300,80000,959
20230906,091100,1545195900,80300,80000,80300,79900,700
20230906,091000,1489147200,80000,79700,80000,79700,2020
20230906,090900,1327970800,79600,79300,79800,79200,1914
20230906,090800,1175766900,79300,79000,79500,78900,1254
20230906,090700,1076282700,79000,78600,79200,78600,847
20230906,090600,1009450900,78600,78800,78800,78600,828
20230906,090500,944301200,78700,78500,78800,78500,875
20230906,090400,875524500,78400,78700,78700,78400,1225
20230906,090300,779289900,78700,78900,78900,78600,4089
20230906,090200,457530400,78900,78900,79000,78800,527
20230906,090100,415947000,79000,79600,79600,78800,1709
20230906,090000,280915900,79200,80000,80000,79200,3520